ESG U.S. Stock Vanguard ETF (NY: ESGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	57.75	57.76	56.61	56.79	202,400	-1.02(-1.76%)
Jan 30, 2020	57.36	57.84	57.13	57.81	158,687	+0.17(+0.29%)
Jan 29, 2020	58.01	58.01	57.61	57.64	113,920	-0.08(-0.14%)
Jan 28, 2020	57.48	57.85	57.28	57.72	166,035	+0.64(+1.12%)
Jan 27, 2020	57.10	57.36	56.85	57.08	212,995	-0.94(-1.62%)
Jan 24, 2020	58.82	58.82	57.83	58.02	144,700	-0.55(-0.94%)
Jan 23, 2020	58.45	58.59	58.16	58.57	91,891	+0.04(+0.07%)
Jan 22, 2020	58.71	58.82	58.50	58.53	187,280	+0.08(+0.14%)
Jan 21, 2020	58.43	58.59	58.34	58.45	126,593	-0.09(-0.15%)
Jan 17, 2020	58.58	58.64	58.37	58.54	166,700	+0.16(+0.27%)
Jan 16, 2020	58.16	58.38	58.06	58.38	102,321	+0.58(+1.00%)
Jan 15, 2020	57.71	58.00	57.67	57.80	142,228	+0.08(+0.14%)
Jan 14, 2020	57.78	57.92	57.60	57.72	176,226	-0.03(-0.05%)
Jan 13, 2020	57.50	57.75	57.37	57.75	202,386	+0.46(+0.80%)
Jan 10, 2020	57.66	57.66	57.23	57.29	137,300	-0.12(-0.21%)
Jan 09, 2020	57.51	57.51	57.30	57.41	114,555	+0.33(+0.58%)
Jan 08, 2020	56.83	57.31	56.73	57.08	559,166	+0.36(+0.63%)
Jan 07, 2020	56.82	56.87	56.64	56.72	133,778	-0.13(-0.23%)
Jan 06, 2020	56.53	56.85	56.25	56.85	90,808	+0.19(+0.34%)
Jan 03, 2020	56.51	56.86	56.49	56.66	129,800	-0.40(-0.70%)
Jan 02, 2020	56.98	57.07	56.69	57.06	196,198	+0.49(+0.87%)
Dec 31, 2019	56.36	56.61	56.29	56.57	122,200	+0.15(+0.27%)
Dec 30, 2019	56.85	56.85	56.27	56.42	133,896	-0.33(-0.58%)
Dec 27, 2019	56.79	56.90	56.67	56.75	79,300	-0.02(-0.04%)
Dec 26, 2019	56.65	56.77	56.58	56.77	60,723	+0.29(+0.51%)
Dec 24, 2019	56.40	56.73	56.40	56.48	24,000	+0.03(+0.05%)
Dec 23, 2019	56.70	56.70	56.43	56.45	97,198	-0.01(-0.02%)
Dec 20, 2019	56.54	56.54	56.33	56.46	124,800	+0.07(+0.12%)
Dec 19, 2019	56.30	56.40	56.16	56.39	110,752	+0.26(+0.46%)
Dec 18, 2019	56.23	56.24	56.11	56.13	83,685	+0.02(+0.04%)
Dec 17, 2019	56.31	56.31	56.09	56.11	217,187	+0.00(+0.00%)
Dec 16, 2019	56.17	56.24	56.04	56.11	115,849	+0.42(+0.75%)
Dec 13, 2019	55.73	55.90	55.49	55.69	103,300	+0.04(+0.07%)
Dec 12, 2019	55.24	55.76	55.09	55.65	158,260	+0.46(+0.83%)
Dec 11, 2019	55.24	55.24	55.04	55.19	127,497	+0.16(+0.29%)
Dec 10, 2019	55.24	55.24	54.98	55.03	230,813	-0.09(-0.16%)
Dec 09, 2019	55.34	55.35	55.11	55.12	135,885	-0.18(-0.33%)
Dec 06, 2019	55.35	55.40	55.24	55.30	59,600	+0.45(+0.82%)
Dec 05, 2019	54.93	54.93	54.66	54.85	43,563	+0.10(+0.18%)
Dec 04, 2019	54.75	54.85	54.59	54.75	46,346	+0.33(+0.61%)
Dec 03, 2019	54.26	54.44	54.00	54.42	153,380	-0.34(-0.62%)
Dec 02, 2019	55.43	55.43	54.69	54.76	71,093	-0.51(-0.92%)
Nov 29, 2019	55.51	55.51	55.22	55.27	90,300	-0.23(-0.41%)
Nov 27, 2019	55.45	55.50	55.30	55.50	96,200	+0.27(+0.49%)
Nov 26, 2019	55.17	55.27	55.04	55.23	83,860	+0.16(+0.29%)
Nov 25, 2019	54.79	55.07	54.73	55.07	148,747	+0.54(+0.99%)
Nov 22, 2019	54.57	54.57	54.30	54.53	118,900	+0.11(+0.20%)
Nov 21, 2019	54.71	54.71	54.30	54.42	101,572	-0.15(-0.27%)
Nov 20, 2019	54.75	54.76	54.27	54.57	80,576	-0.21(-0.38%)
Nov 19, 2019	54.94	54.94	54.63	54.78	115,501	+0.05(+0.09%)
Nov 18, 2019	54.66	54.77	54.52	54.73	93,513	+0.07(+0.13%)
Nov 15, 2019	54.61	54.66	54.41	54.66	60,400	+0.38(+0.70%)
Nov 14, 2019	54.17	54.34	54.03	54.28	256,244	+0.08(+0.15%)
Nov 13, 2019	54.10	54.25	54.00	54.20	53,709	+0.05(+0.09%)
Nov 12, 2019	54.22	54.33	54.06	54.15	60,144	+0.09(+0.17%)
Nov 11, 2019	54.01	54.06	53.92	54.06	39,500	-0.07(-0.13%)
Nov 08, 2019	54.00	54.13	53.87	54.13	50,500	+0.24(+0.45%)
Nov 07, 2019	54.16	54.19	53.85	53.89	97,793	+0.12(+0.22%)
Nov 06, 2019	53.84	53.84	53.57	53.77	119,827	+0.04(+0.07%)
Nov 05, 2019	54.06	54.06	53.73	53.73	417,701	-0.13(-0.24%)
Nov 04, 2019	54.22	54.22	53.82	53.86	150,778	+0.19(+0.35%)